Emerson Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	76.290	76.640	76.000	76.270	63.552	2,269,000
2018-09-07	75.990	76.230	75.500	75.790	63.152	2,038,700
2018-09-06	77.200	77.240	75.910	76.210	63.502	3,288,600
2018-09-05	76.210	77.600	76.110	77.270	64.386	4,056,400
2018-09-04	76.700	76.700	75.710	76.400	63.661	2,021,100
2018-08-31	76.230	76.870	76.220	76.730	63.936	1,967,700
2018-08-30	76.630	76.890	76.080	76.360	63.627	1,543,200
2018-08-29	76.730	76.900	76.260	76.800	63.994	1,576,500
2018-08-28	76.820	77.000	76.240	76.530	63.769	2,423,000
2018-08-27	75.960	76.800	75.910	76.650	63.869	2,093,000
2018-08-24	75.850	76.000	75.420	75.670	63.052	2,499,200
2018-08-23	75.070	75.650	75.000	75.570	62.969	1,608,700
2018-08-22	76.090	76.280	75.010	75.160	62.627	2,501,400
2018-08-21	75.930	76.780	75.620	76.600	63.827	2,526,100
2018-08-20	75.130	75.680	75.020	75.540	62.944	2,697,900
2018-08-17	74.050	75.070	73.580	74.860	62.377	2,862,500
2018-08-16	73.340	74.270	73.090	73.960	61.628	2,056,400
2018-08-15	73.730	73.730	72.410	73.560	60.890	2,851,400
2018-08-14	73.800	74.830	73.650	74.240	61.453	2,933,800
2018-08-13	74.000	74.320	73.350	73.450	60.799	2,882,500
2018-08-10	73.840	74.470	73.510	73.860	61.138	3,101,100
2018-08-09	74.290	74.450	73.910	74.050	61.296	2,071,000
2018-08-08	74.570	75.250	74.010	74.040	61.287	3,590,200
2018-08-07	73.310	75.000	72.110	74.660	61.801	4,945,400
2018-08-06	71.310	71.790	71.160	71.620	59.284	2,640,300
2018-08-03	71.470	72.020	71.340	71.480	59.168	3,682,600
2018-08-02	70.830	71.330	70.210	71.280	59.003	2,852,200
2018-08-01	71.980	72.040	70.600	71.300	59.019	2,611,100
2018-07-31	70.840	72.490	70.710	72.280	59.831	3,021,500
2018-07-30	71.470	71.980	70.440	70.530	58.382	1,812,000
2018-07-27	71.460	71.650	70.930	71.260	58.986	1,752,700
2018-07-26	70.390	71.700	70.390	71.260	58.986	2,755,500
2018-07-25	68.800	70.280	68.700	70.200	58.109	2,767,300
2018-07-24	68.420	69.260	68.350	68.870	57.008	3,076,300
2018-07-23	69.200	69.240	67.810	67.890	56.197	2,832,100
2018-07-20	69.270	69.880	69.180	69.280	57.347	2,232,900
2018-07-19	69.350	70.320	69.230	69.800	57.778	2,490,500
2018-07-18	69.540	70.050	68.940	69.690	57.687	2,902,200
2018-07-17	69.170	69.640	68.620	69.480	57.513	2,646,500
2018-07-16	70.650	70.810	69.180	69.310	57.372	2,727,500
2018-07-13	70.210	70.850	70.040	70.580	58.423	1,552,600
2018-07-12	70.330	70.350	69.440	70.230	58.134	2,226,000
2018-07-11	70.300	70.350	68.810	69.070	57.173	3,253,900
2018-07-10	70.840	71.290	70.550	70.990	58.763	2,671,800
2018-07-09	69.570	71.010	69.470	70.840	58.639	2,234,600
2018-07-06	69.220	69.560	68.620	69.280	57.347	2,298,700
2018-07-05	69.250	69.350	68.640	69.180	57.265	2,559,100
2018-07-03	70.140	70.450	68.580	68.770	56.925	1,839,500
2018-07-02	68.500	69.570	68.380	69.440	57.480	2,514,800
2018-06-29	69.100	70.030	68.880	69.140	57.231	4,025,700
2018-06-28	68.480	68.900	67.670	68.590	56.776	1,978,000
2018-06-27	69.310	70.120	68.540	68.550	56.743	2,782,800
2018-06-26	69.360	69.830	68.840	68.950	57.074	3,007,300
2018-06-25	69.440	69.780	68.370	69.150	57.240	4,148,900
2018-06-22	70.730	70.730	69.710	69.870	57.836	4,015,000
2018-06-21	70.070	70.340	68.950	69.200	57.281	3,272,800
2018-06-20	70.990	70.990	70.090	70.390	58.266	1,630,400
2018-06-19	70.910	71.220	69.600	70.560	58.407	3,445,600
2018-06-18	71.590	72.320	71.350	72.140	59.715	2,014,100
2018-06-15	72.830	73.090	71.330	72.280	59.831	4,378,100

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-12-12	2:1
1997-03-11	2:1

Dividends

Ex-date	Amount
2026-08-14	0.5550 USD
2026-05-15	0.5550 USD
2026-02-13	0.5550 USD
2025-11-14	0.5550 USD
2025-08-15	0.5275 USD
2025-05-16	0.5275 USD
2025-02-14	0.5275 USD
2024-11-15	0.5275 USD
2024-08-16	0.5250 USD
2024-05-16	0.5250 USD
2024-02-15	0.5250 USD
2023-11-16	0.5250 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-16	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5150 USD
2022-05-12	0.5150 USD
2022-02-10	0.5150 USD
2021-11-10	0.5150 USD
2021-08-12	0.5050 USD
2021-05-13	0.5050 USD
2021-02-11	0.5050 USD
2020-11-12	0.5050 USD
2020-08-13	0.5000 USD
2020-05-14	0.5000 USD
2020-02-13	0.5000 USD
2019-11-14	0.5000 USD
2019-08-15	0.4900 USD
2019-05-16	0.4900 USD
2019-02-14	0.4900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.